Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.983,90 +272,41 (+1,46%) Euro Stoxx 50
4.926,34 +91,04 (+1,88%) Dow Jones 30
41.944,82 +441,72 (+1,06%) Gold
2.600,00 +1,40 (+0,05%) EUR/USD
1,1136 +0,0014 (+0,12%) Bitcoin EUR
56.805,76 +3.435,59 (+6,44%)
Oryzon Genomics S.A. (ORN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 18. Sept. 2024 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
| 17. Sept. 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
| 16. Sept. 2024 | 1,8720 | 1,8720 | 1,8640 | 1,8640 | 1,8640 | - |
| 13. Sept. 2024 | 1,8760 | 1,8900 | 1,8740 | 1,8780 | 1,8780 | - |
| 12. Sept. 2024 | 1,8540 | 1,8980 | 1,8540 | 1,8880 | 1,8880 | - |
| 11. Sept. 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 10. Sept. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 09. Sept. 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 06. Sept. 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 05. Sept. 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 04. Sept. 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
| 03. Sept. 2024 | 1,7740 | 1,8960 | 1,7740 | 1,8960 | 1,8960 | - |
| 02. Sept. 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 30. Aug. 2024 | 1,7480 | 1,7780 | 1,7480 | 1,7780 | 1,7780 | - |
| 29. Aug. 2024 | 1,7580 | 1,7660 | 1,7560 | 1,7640 | 1,7640 | - |
| 28. Aug. 2024 | 1,7360 | 1,7660 | 1,7360 | 1,7580 | 1,7580 | - |
| 27. Aug. 2024 | 1,7340 | 1,7640 | 1,7340 | 1,7500 | 1,7500 | - |
| 26. Aug. 2024 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | - |
| 23. Aug. 2024 | 1,7620 | 1,7660 | 1,7420 | 1,7420 | 1,7420 | - |
| 22. Aug. 2024 | 1,7320 | 1,7620 | 1,7320 | 1,7620 | 1,7620 | - |
| 21. Aug. 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 20. Aug. 2024 | 1,7320 | 1,7580 | 1,7320 | 1,7580 | 1,7580 | - |
| 19. Aug. 2024 | 1,7260 | 1,7460 | 1,7220 | 1,7460 | 1,7460 | - |
| 16. Aug. 2024 | 1,7220 | 1,7480 | 1,7220 | 1,7480 | 1,7480 | - |
| 15. Aug. 2024 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 14. Aug. 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 13. Aug. 2024 | 1,7240 | 1,7360 | 1,7240 | 1,7260 | 1,7260 | - |
| 12. Aug. 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 09. Aug. 2024 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
| 08. Aug. 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 07. Aug. 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| 06. Aug. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 05. Aug. 2024 | 1,7480 | 1,7560 | 1,7480 | 1,7560 | 1,7560 | - |
| 02. Aug. 2024 | 1,7680 | 1,7860 | 1,7680 | 1,7860 | 1,7860 | - |
| 01. Aug. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 31. Juli 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 30. Juli 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29. Juli 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 26. Juli 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 25. Juli 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
| 24. Juli 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 23. Juli 2024 | 1,9260 | 1,9280 | 1,9260 | 1,9280 | 1,9280 | - |
| 22. Juli 2024 | 1,8960 | 1,8960 | 1,8760 | 1,8900 | 1,8900 | - |
| 19. Juli 2024 | 1,9000 | 1,9020 | 1,8980 | 1,8980 | 1,8980 | - |
| 18. Juli 2024 | 1,9020 | 1,9060 | 1,9020 | 1,9060 | 1,9060 | - |
| 17. Juli 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 16. Juli 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 15. Juli 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 12. Juli 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 11. Juli 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 10. Juli 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 09. Juli 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 08. Juli 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 05. Juli 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 04. Juli 2024 | 1,7800 | 1,7960 | 1,7800 | 1,7960 | 1,7960 | - |
| 03. Juli 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 02. Juli 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 01. Juli 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 28. Juni 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 27. Juni 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 26. Juni 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 25. Juni 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 24. Juni 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 21. Juni 2024 | 1,8700 | 1,8860 | 1,8700 | 1,8720 | 1,8720 | - |
| 20. Juni 2024 | 1,8780 | 1,8900 | 1,8780 | 1,8900 | 1,8900 | - |
| 19. Juni 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 18. Juni 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 17. Juni 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 14. Juni 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 13. Juni 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 12. Juni 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
| 11. Juni 2024 | 1,9320 | 1,9460 | 1,9320 | 1,9460 | 1,9460 | - |
| 10. Juni 2024 | 1,9480 | 1,9760 | 1,9360 | 1,9360 | 1,9360 | - |
| 07. Juni 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 06. Juni 2024 | 1,9680 | 1,9760 | 1,9680 | 1,9760 | 1,9760 | - |
| 05. Juni 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
| 04. Juni 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
| 03. Juni 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 31. Mai 2024 | 2,0000 | 2,0200 | 1,9300 | 1,9400 | 1,9400 | - |
| 30. Mai 2024 | 1,8840 | 1,9960 | 1,8840 | 1,9960 | 1,9960 | - |
| 29. Mai 2024 | 1,8460 | 1,9260 | 1,8460 | 1,9260 | 1,9260 | - |
| 28. Mai 2024 | 1,8680 | 1,8800 | 1,8680 | 1,8800 | 1,8800 | - |
| 27. Mai 2024 | 1,8900 | 1,9340 | 1,8900 | 1,9340 | 1,9340 | - |
| 24. Mai 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 23. Mai 2024 | 1,9440 | 1,9460 | 1,9380 | 1,9400 | 1,9400 | - |
| 22. Mai 2024 | 1,9880 | 1,9880 | 1,9760 | 1,9760 | 1,9760 | - |
| 21. Mai 2024 | 1,9960 | 1,9960 | 1,9640 | 1,9640 | 1,9640 | - |
| 20. Mai 2024 | 2,0100 | 2,0250 | 2,0100 | 2,0200 | 2,0200 | - |
| 17. Mai 2024 | 2,0350 | 2,0450 | 2,0250 | 2,0250 | 2,0250 | - |
| 16. Mai 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 15. Mai 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 14. Mai 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 13. Mai 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 10. Mai 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
| 09. Mai 2024 | 1,9440 | 1,9600 | 1,9360 | 1,9560 | 1,9560 | - |
| 08. Mai 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 07. Mai 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 06. Mai 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 03. Mai 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
